KissMeData/084680/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	200200	454809171	1899	1899	1899	1899	3627
3	20240705	200100	454809171	1899	1899	1899	1899	0
4	20240705	200000	454809171	1899	1899	1899	1899	0
5	20240705	195900	454809171	1899	1899	1899	1899	0
6	20240705	195800	454809171	1899	1899	1899	1899	0
7	20240705	195700	454809171	1899	1899	1899	1899	0
8	20240705	195600	454809171	1899	1899	1899	1899	0
9	20240705	195500	454809171	1899	1899	1899	1899	0
10	20240705	195400	454809171	1899	1899	1899	1899	0
11	20240705	195300	454809171	1899	1899	1899	1899	0
12	20240705	195200	454809171	1899	1899	1899	1899	0
13	20240705	195100	454809171	1899	1899	1899	1899	0
14	20240705	195000	454809171	1899	1899	1899	1899	0
15	20240705	194900	454809171	1899	1899	1899	1899	0
16	20240705	194800	454809171	1899	1899	1899	1899	0
17	20240705	194700	454809171	1899	1899	1899	1899	0
18	20240705	194600	454809171	1899	1899	1899	1899	0
19	20240705	194500	454809171	1899	1899	1899	1899	0
20	20240705	194400	454809171	1899	1899	1899	1899	0
21	20240705	194300	454809171	1899	1899	1899	1899	0
22	20240705	194200	454809171	1899	1899	1899	1899	0
23	20240705	194100	454809171	1899	1899	1899	1899	0
24	20240705	194000	454809171	1899	1899	1899	1899	0
25	20240705	193900	454809171	1899	1899	1899	1899	0
26	20240705	193800	454809171	1899	1899	1899	1899	0
27	20240705	193700	454809171	1899	1899	1899	1899	0
28	20240705	193600	454809171	1899	1899	1899	1899	0
29	20240705	193500	454809171	1899	1899	1899	1899	0
30	20240705	193400	454809171	1899	1899	1899	1899	0
31	20240705	193300	454809171	1899	1899	1899	1899	0
32	20240705	193200	454809171	1899	1899	1899	1899	3627
33	20240705	193100	454809171	1899	1899	1899	1899	0
34	20240705	193000	454809171	1899	1899	1899	1899	0
35	20240705	192900	454809171	1899	1899	1899	1899	0
36	20240705	192800	454809171	1899	1899	1899	1899	0
37	20240705	192700	454809171	1899	1899	1899	1899	0
38	20240705	192600	454809171	1899	1899	1899	1899	0
39	20240705	192500	454809171	1899	1899	1899	1899	0
40	20240705	192400	454809171	1899	1899	1899	1899	0
41	20240705	192300	454809171	1899	1899	1899	1899	0
42	20240705	192200	454809171	1899	1899	1899	1899	0
43	20240705	192100	454809171	1899	1899	1899	1899	0
44	20240705	192000	454809171	1899	1899	1899	1899	0
45	20240705	191900	454809171	1899	1899	1899	1899	0
46	20240705	191800	454809171	1899	1899	1899	1899	0
47	20240705	191700	454809171	1899	1899	1899	1899	0
48	20240705	191600	454809171	1899	1899	1899	1899	0
49	20240705	191500	454809171	1899	1899	1899	1899	0
50	20240705	191400	454809171	1899	1899	1899	1899	0
51	20240705	191300	454809171	1899	1899	1899	1899	0
52	20240705	191200	454809171	1899	1899	1899	1899	0
53	20240705	191100	454809171	1899	1899	1899	1899	0
54	20240705	191000	454809171	1899	1899	1899	1899	0
55	20240705	190900	454809171	1899	1899	1899	1899	0
56	20240705	190800	454809171	1899	1899	1899	1899	0
57	20240705	190700	454809171	1899	1899	1899	1899	0
58	20240705	190600	454809171	1899	1899	1899	1899	0
59	20240705	190500	454809171	1899	1899	1899	1899	0
60	20240705	190400	454809171	1899	1899	1899	1899	0
61	20240705	190300	454809171	1899	1899	1899	1899	0
62	20240705	190200	454809171	1899	1899	1899	1899	3627
63	20240705	190100	454809171	1899	1899	1899	1899	0
64	20240705	190000	454809171	1899	1899	1899	1899	0
65	20240705	185900	454809171	1899	1899	1899	1899	0
66	20240705	185800	454809171	1899	1899	1899	1899	0
67	20240705	185700	454809171	1899	1899	1899	1899	0
68	20240705	185600	454809171	1899	1899	1899	1899	0
69	20240705	185500	454809171	1899	1899	1899	1899	0
70	20240705	185400	454809171	1899	1899	1899	1899	0
71	20240705	185300	454809171	1899	1899	1899	1899	0
72	20240705	185200	454809171	1899	1899	1899	1899	0
73	20240705	185100	454809171	1899	1899	1899	1899	0
74	20240705	185000	454809171	1899	1899	1899	1899	0
75	20240705	184900	454809171	1899	1899	1899	1899	0
76	20240705	184800	454809171	1899	1899	1899	1899	0
77	20240705	184700	454809171	1899	1899	1899	1899	0
78	20240705	184600	454809171	1899	1899	1899	1899	0
79	20240705	184500	454809171	1899	1899	1899	1899	0
80	20240705	184400	454809171	1899	1899	1899	1899	0
81	20240705	184300	454809171	1899	1899	1899	1899	0
82	20240705	184200	454809171	1899	1899	1899	1899	0
83	20240705	184100	454809171	1899	1899	1899	1899	0
84	20240705	184000	454809171	1899	1899	1899	1899	0
85	20240705	183900	454809171	1899	1899	1899	1899	0
86	20240705	183800	454809171	1899	1899	1899	1899	0
87	20240705	183700	454809171	1899	1899	1899	1899	0
88	20240705	183600	454809171	1899	1899	1899	1899	0
89	20240705	183500	454809171	1899	1899	1899	1899	0
90	20240705	183400	454809171	1899	1899	1899	1899	0
91	20240705	183300	454809171	1899	1899	1899	1899	0
92	20240705	183200	454809171	1899	1899	1899	1899	3627
93	20240705	183100	454809171	1899	1899	1899	1899	0
94	20240705	183000	454809171	1899	1899	1899	1899	0
95	20240705	182900	454809171	1899	1899	1899	1899	0
96	20240705	182800	454809171	1899	1899	1899	1899	0
97	20240705	182700	454809171	1899	1899	1899	1899	0
98	20240705	182600	454809171	1899	1899	1899	1899	0
99	20240705	182500	454809171	1899	1899	1899	1899	0
100	20240705	182400	454809171	1899	1899	1899	1899	0
101	20240705	182300	454809171	1899	1899	1899	1899	0
102	20240705	182200	454809171	1899	1899	1899	1899	0
103	20240705	182100	454809171	1899	1899	1899	1899	0
104	20240705	182000	454809171	1899	1899	1899	1899	0
105	20240705	181900	454809171	1899	1899	1899	1899	0
106	20240705	181800	454809171	1899	1899	1899	1899	0
107	20240705	181700	454809171	1899	1899	1899	1899	0
108	20240705	181600	454809171	1899	1899	1899	1899	0
109	20240705	181500	454809171	1899	1899	1899	1899	0
110	20240705	181400	454809171	1899	1899	1899	1899	0
111	20240705	181300	454809171	1899	1899	1899	1899	0
112	20240705	181200	454809171	1899	1899	1899	1899	0
113	20240705	181100	454809171	1899	1899	1899	1899	0
114	20240705	181000	454809171	1899	1899	1899	1899	0
115	20240705	180900	454809171	1899	1899	1899	1899	0
116	20240705	180800	454809171	1899	1899	1899	1899	0
117	20240705	180700	454809171	1899	1899	1899	1899	0
118	20240705	180600	454809171	1899	1899	1899	1899	0
119	20240705	180500	454809171	1899	1899	1899	1899	0
120	20240705	180400	454809171	1899	1899	1899	1899	0
121	20240705	180300	454809171	1899	1899	1899	1899	0
122	20240705	180200	454809171	1899	1899	1899	1899	3627
123	20240705	180100	454809171	1899	1899	1899	1899	0
124	20240705	180000	454809171	1899	1899	1899	1899	0
125	20240705	175900	454809171	1899	1899	1899	1899	0
126	20240705	175800	454809171	1899	1899	1899	1899	0
127	20240705	175700	454809171	1899	1899	1899	1899	0
128	20240705	175600	454809171	1899	1899	1899	1899	0
129	20240705	175500	454809171	1899	1899	1899	1899	0
130	20240705	175400	454809171	1899	1899	1899	1899	0
131	20240705	175300	454809171	1899	1899	1899	1899	0
132	20240705	175200	454809171	1899	1899	1899	1899	0
133	20240705	175100	454809171	1899	1899	1899	1899	0
134	20240705	175000	454809171	1899	1899	1899	1899	0
135	20240705	174900	454809171	1899	1899	1899	1899	0
136	20240705	174800	454809171	1899	1899	1899	1899	0
137	20240705	174700	454809171	1899	1899	1899	1899	0
138	20240705	174600	454809171	1899	1899	1899	1899	0
139	20240705	174500	454809171	1899	1899	1899	1899	0
140	20240705	174400	454809171	1899	1899	1899	1899	0
141	20240705	174300	454809171	1899	1899	1899	1899	0
142	20240705	174200	454809171	1899	1899	1899	1899	0
143	20240705	174100	454809171	1899	1899	1899	1899	0
144	20240705	174000	454809171	1899	1899	1899	1899	0
145	20240705	173900	454809171	1899	1899	1899	1899	0
146	20240705	173800	454809171	1899	1899	1899	1899	0
147	20240705	173700	454809171	1899	1899	1899	1899	0
148	20240705	173600	454809171	1899	1899	1899	1899	0
149	20240705	173500	454809171	1899	1899	1899	1899	0
150	20240705	173400	454809171	1899	1899	1899	1899	0
151	20240705	173300	454809171	1899	1899	1899	1899	0
152	20240705	173200	454809171	1899	1899	1899	1899	3627
153	20240705	173100	454809171	1899	1899	1899	1899	0
154	20240705	173000	454809171	1899	1899	1899	1899	0
155	20240705	172900	454809171	1899	1899	1899	1899	0
156	20240705	172800	454809171	1899	1899	1899	1899	0
157	20240705	172700	454809171	1899	1899	1899	1899	0
158	20240705	172600	454809171	1899	1899	1899	1899	0
159	20240705	172500	454809171	1899	1899	1899	1899	0
160	20240705	172400	454809171	1899	1899	1899	1899	0
161	20240705	172300	454809171	1899	1899	1899	1899	0
162	20240705	172200	454809171	1899	1899	1899	1899	0
163	20240705	172100	454809171	1899	1899	1899	1899	0
164	20240705	172000	454809171	1899	1899	1899	1899	0
165	20240705	171900	454809171	1899	1899	1899	1899	0
166	20240705	171800	454809171	1899	1899	1899	1899	0
167	20240705	171700	454809171	1899	1899	1899	1899	0
168	20240705	171600	454809171	1899	1899	1899	1899	0
169	20240705	171500	454809171	1899	1899	1899	1899	0
170	20240705	171400	454809171	1899	1899	1899	1899	0
171	20240705	171300	454809171	1899	1899	1899	1899	0
172	20240705	171200	454809171	1899	1899	1899	1899	0
173	20240705	171100	454809171	1899	1899	1899	1899	0
174	20240705	171000	454809171	1899	1899	1899	1899	0
175	20240705	170900	454809171	1899	1899	1899	1899	0
176	20240705	170800	454809171	1899	1899	1899	1899	0
177	20240705	170700	454809171	1899	1899	1899	1899	0
178	20240705	170600	454809171	1899	1899	1899	1899	0
179	20240705	170500	454809171	1899	1899	1899	1899	0
180	20240705	170400	454809171	1899	1899	1899	1899	0
181	20240705	170300	454809171	1899	1899	1899	1899	0
182	20240705	170200	454809171	1899	1899	1899	1899	3627
183	20240705	170100	454809171	1899	1899	1899	1899	0
184	20240705	170000	454809171	1899	1899	1899	1899	0
185	20240705	165900	454809171	1899	1899	1899	1899	0
186	20240705	165800	454809171	1899	1899	1899	1899	0
187	20240705	165700	454809171	1899	1899	1899	1899	0
188	20240705	165600	454809171	1899	1899	1899	1899	0
189	20240705	165500	454809171	1899	1899	1899	1899	0
190	20240705	165400	454809171	1899	1899	1899	1899	0
191	20240705	165300	454809171	1899	1899	1899	1899	0
192	20240705	165200	454809171	1899	1899	1899	1899	0
193	20240705	165100	454809171	1899	1899	1899	1899	0
194	20240705	165000	454809171	1899	1899	1899	1899	0
195	20240705	164900	454809171	1899	1899	1899	1899	0
196	20240705	164800	454809171	1899	1899	1899	1899	0
197	20240705	164700	454809171	1899	1899	1899	1899	0
198	20240705	164600	454809171	1899	1899	1899	1899	0
199	20240705	164500	454809171	1899	1899	1899	1899	0
200	20240705	164400	454809171	1899	1899	1899	1899	0
201	20240705	164300	454809171	1899	1899	1899	1899	0
202	20240705	164200	454809171	1899	1899	1899	1899	0
203	20240705	164100	454809171	1899	1899	1899	1899	0
204	20240705	164000	454809171	1899	1899	1899	1899	0
205	20240705	163900	454809171	1899	1899	1899	1899	0
206	20240705	163800	454809171	1899	1899	1899	1899	0
207	20240705	163700	454809171	1899	1899	1899	1899	0
208	20240705	163600	454809171	1899	1899	1899	1899	0
209	20240705	163500	454809171	1899	1899	1899	1899	0
210	20240705	163400	454809171	1899	1899	1899	1899	0
211	20240705	163300	454809171	1899	1899	1899	1899	0
212	20240705	163200	454809171	1899	1899	1899	1899	3627
213	20240705	163100	454809171	1899	1899	1899	1899	0
214	20240705	163000	454809171	1899	1899	1899	1899	0
215	20240705	162900	454809171	1899	1899	1899	1899	0
216	20240705	162800	454809171	1899	1899	1899	1899	0
217	20240705	162700	454809171	1899	1899	1899	1899	0
218	20240705	162600	454809171	1899	1899	1899	1899	0
219	20240705	162500	454809171	1899	1899	1899	1899	0
220	20240705	162400	454809171	1899	1899	1899	1899	0
221	20240705	162300	454809171	1899	1899	1899	1899	0
222	20240705	162200	454809171	1899	1899	1899	1899	0
223	20240705	162100	454809171	1899	1899	1899	1899	0
224	20240705	162000	454809171	1899	1899	1899	1899	0
225	20240705	161900	454809171	1899	1899	1899	1899	0
226	20240705	161800	454809171	1899	1899	1899	1899	0
227	20240705	161700	454809171	1899	1899	1899	1899	0
228	20240705	161600	454809171	1899	1899	1899	1899	0
229	20240705	161500	454809171	1899	1899	1899	1899	0
230	20240705	161400	454809171	1899	1899	1899	1899	0
231	20240705	161300	454809171	1899	1899	1899	1899	0
232	20240705	161200	454809171	1899	1899	1899	1899	0
233	20240705	161100	454809171	1899	1899	1899	1899	0
234	20240705	161000	454809171	1899	1899	1899	1899	0
235	20240705	160900	454809171	1899	1899	1899	1899	0
236	20240705	160800	454809171	1899	1899	1899	1899	0
237	20240705	160700	454809171	1899	1899	1899	1899	0
238	20240705	160600	454809171	1899	1899	1899	1899	0
239	20240705	160500	454809171	1899	1899	1899	1899	0
240	20240705	160400	454809171	1899	1899	1899	1899	0
241	20240705	160300	454809171	1899	1899	1899	1899	0
242	20240705	160200	454809171	1899	1899	1899	1899	3627
243	20240705	160100	454809171	1899	1899	1899	1899	0
244	20240705	160000	454809171	1899	1899	1899	1899	0
245	20240705	155900	454809171	1899	1899	1899	1899	0
246	20240705	155800	454809171	1899	1899	1899	1899	0
247	20240705	155700	454809171	1899	1899	1899	1899	0
248	20240705	155600	454809171	1899	1899	1899	1899	0
249	20240705	155500	454809171	1899	1899	1899	1899	0
250	20240705	155400	454809171	1899	1899	1899	1899	0
251	20240705	155300	454809171	1899	1899	1899	1899	0
252	20240705	155200	454809171	1899	1899	1899	1899	0
253	20240705	155100	454809171	1899	1899	1899	1899	0
254	20240705	155000	454809171	1899	1899	1899	1899	0
255	20240705	154900	454809171	1899	1899	1899	1899	0
256	20240705	154800	454809171	1899	1899	1899	1899	0
257	20240705	154700	454809171	1899	1899	1899	1899	0
258	20240705	154600	454809171	1899	1899	1899	1899	0
259	20240705	154500	454809171	1899	1899	1899	1899	0
260	20240705	154400	454809171	1899	1899	1899	1899	0
261	20240705	154300	454809171	1899	1899	1899	1899	0
262	20240705	154200	454809171	1899	1899	1899	1899	0
263	20240705	154100	454809171	1899	1899	1899	1899	0
264	20240705	154000	454809171	1899	1899	1899	1899	0
265	20240705	153900	454809171	1899	1899	1899	1899	0
266	20240705	153800	454809171	1899	1899	1899	1899	0
267	20240705	153700	454809171	1899	1899	1899	1899	0
268	20240705	153600	454809171	1899	1899	1899	1899	0
269	20240705	153500	454809171	1899	1899	1899	1899	0
270	20240705	153400	454809171	1899	1899	1899	1899	0
271	20240705	153300	454809171	1899	1899	1899	1899	0
272	20240705	153200	454809171	1899	1899	1899	1899	3627
273	20240705	153100	454809171	1899	1899	1899	1899	0
274	20240705	153000	454809171	1899	1899	1899	1899	3627
275	20240705	152900	447921498	1897	1897	1897	1897	0
276	20240705	152800	447921498	1897	1897	1897	1897	0
277	20240705	152700	447921498	1897	1897	1897	1897	0
278	20240705	152600	447921498	1897	1897	1897	1897	0
279	20240705	152500	447921498	1897	1897	1897	1897	0
280	20240705	152400	447921498	1897	1897	1897	1897	0
281	20240705	152300	447921498	1897	1897	1897	1897	0
282	20240705	152200	447921498	1897	1897	1897	1897	0
283	20240705	152100	447921498	1897	1897	1897	1897	0
284	20240705	152000	447921498	1897	1897	1897	1897	0
285	20240705	151900	447921498	1897	1895	1897	1895	528
286	20240705	151800	446920654	1895	1897	1897	1895	83
287	20240705	151700	446763360	1897	1896	1897	1895	4011
288	20240705	151600	439162011	1897	1897	1897	1897	10
289	20240705	151500	439143041	1897	1897	1897	1896	5
290	20240705	151400	439133557	1896	1897	1897	1896	1454
291	20240705	151300	436376731	1896	1897	1897	1896	2278
292	20240705	151200	432055534	1897	1897	1897	1897	200
293	20240705	151100	431676134	1897	1897	1897	1897	100
294	20240705	151000	431486434	1897	1897	1897	1897	28
295	20240705	150900	431433318	1898	1898	1898	1898	0
296	20240705	150800	431433318	1898	1898	1898	1898	10
297	20240705	150700	431414338	1898	1898	1898	1898	0
298	20240705	150600	431414338	1898	1898	1898	1898	0
299	20240705	150500	431414338	1898	1898	1898	1897	54
300	20240705	150400	431311851	1898	1898	1898	1898	270
301	20240705	150300	430799391	1898	1898	1898	1898	10
302	20240705	150200	430780411	1898	1898	1898	1898	111
303	20240705	150100	430569733	1898	1899	1899	1898	3833
304	20240705	150000	423294697	1899	1899	1899	1899	9
305	20240705	145900	423277606	1899	1899	1900	1899	29
306	20240705	145800	423222509	1899	1899	1899	1899	120
307	20240705	145700	422994629	1900	1900	1900	1900	26
308	20240705	145600	422945229	1899	1899	1899	1899	1
309	20240705	145500	422943330	1900	1900	1900	1900	23
310	20240705	145400	422899630	1900	1900	1900	1900	0
311	20240705	145300	422899630	1900	1900	1900	1900	51
312	20240705	145200	422802730	1900	1900	1900	1899	44
313	20240705	145100	422719151	1900	1900	1900	1900	623
314	20240705	145000	421535451	1900	1900	1900	1900	118
315	20240705	144900	421311251	1900	1900	1900	1900	31
316	20240705	144800	421252351	1900	1900	1900	1900	0
317	20240705	144700	421252351	1900	1899	1900	1899	21
318	20240705	144600	421212452	1900	1900	1900	1900	200
319	20240705	144500	420832452	1900	1900	1900	1900	78
320	20240705	144400	420684252	1900	1900	1900	1900	0
321	20240705	144300	420684252	1900	1899	1900	1898	125
322	20240705	144200	420446970	1899	1899	1899	1898	962
323	20240705	144100	418620142	1899	1899	1899	1899	25
324	20240705	144000	418572667	1899	1899	1899	1899	0
325	20240705	143900	418572667	1899	1899	1899	1899	124
326	20240705	143800	418337191	1898	1898	1898	1898	0
327	20240705	143700	418337191	1898	1898	1898	1898	11
328	20240705	143600	418316313	1899	1899	1899	1899	0
329	20240705	143500	418316313	1899	1899	1899	1899	21
330	20240705	143400	418276434	1899	1899	1899	1899	0
331	20240705	143300	418276434	1899	1897	1899	1897	853
332	20240705	143200	416657908	1897	1897	1897	1897	0
333	20240705	143100	416657908	1897	1897	1897	1897	21
334	20240705	143000	416618071	1897	1898	1898	1897	1069
335	20240705	142900	414590128	1898	1898	1898	1898	30
336	20240705	142800	414533188	1898	1898	1898	1898	0
337	20240705	142700	414533188	1898	1897	1898	1897	26
338	20240705	142600	414483846	1898	1898	1898	1898	0
339	20240705	142500	414483846	1898	1897	1898	1897	369
340	20240705	142400	413783852	1897	1897	1897	1897	53
341	20240705	142300	413683311	1897	1897	1897	1897	18
342	20240705	142200	413649165	1896	1896	1896	1896	467
343	20240705	142100	412763733	1897	1897	1897	1897	25
344	20240705	142000	412716308	1897	1897	1897	1897	4
345	20240705	141900	412708720	1897	1897	1897	1897	125
346	20240705	141800	412471595	1897	1897	1897	1897	0
347	20240705	141700	412471595	1897	1897	1897	1897	28
348	20240705	141600	412418479	1896	1896	1896	1896	114
349	20240705	141500	412202335	1897	1897	1897	1897	38
350	20240705	141400	412130249	1896	1897	1897	1896	191
351	20240705	141300	411768082	1897	1896	1897	1896	122
352	20240705	141200	411536769	1897	1898	1898	1897	485
353	20240705	141100	410616723	1898	1898	1898	1898	19
354	20240705	141000	410580661	1897	1897	1897	1897	0
355	20240705	140900	410580661	1897	1898	1898	1897	669
356	20240705	140800	409311541	1897	1897	1897	1897	1493
357	20240705	140700	406479320	1897	1897	1897	1897	23
358	20240705	140600	406435689	1896	1898	1898	1896	3061
359	20240705	140500	400630911	1899	1899	1899	1899	27
360	20240705	140400	400579638	1898	1899	1899	1898	500
361	20240705	140300	399630538	1899	1899	1899	1899	0
362	20240705	140200	399630538	1899	1899	1899	1899	21
363	20240705	140100	399590659	1899	1899	1899	1899	0
364	20240705	140000	399590659	1899	1898	1899	1898	208
365	20240705	135900	399195847	1898	1898	1898	1898	25
366	20240705	135800	399148397	1898	1898	1898	1898	29
367	20240705	135700	399093355	1898	1898	1898	1898	130
368	20240705	135600	398846615	1898	1897	1898	1897	1030
369	20240705	135500	396892674	1897	1897	1897	1897	0
370	20240705	135400	396892674	1897	1897	1897	1897	219
371	20240705	135300	396477231	1897	1897	1897	1897	0
372	20240705	135200	396477231	1897	1897	1897	1897	30
373	20240705	135100	396420321	1896	1896	1896	1896	0
374	20240705	135000	396420321	1896	1897	1897	1896	1020
375	20240705	134900	394486353	1897	1897	1897	1897	0
376	20240705	134800	394486353	1897	1898	1898	1896	511
377	20240705	134700	393517443	1898	1898	1898	1898	0
378	20240705	134600	393517443	1898	1898	1898	1898	21
379	20240705	134500	393477585	1898	1898	1898	1898	0
380	20240705	134400	393477585	1898	1898	1898	1898	27
381	20240705	134300	393426339	1898	1898	1898	1898	0
382	20240705	134200	393426339	1898	1898	1898	1896	1797
383	20240705	134100	390018558	1898	1898	1898	1898	0
384	20240705	134000	390018558	1898	1899	1899	1898	41
385	20240705	133900	389940709	1898	1898	1898	1898	8
386	20240705	133800	389925525	1899	1899	1899	1899	19
387	20240705	133700	389889444	1899	1899	1899	1899	0
388	20240705	133600	389889444	1899	1899	1899	1899	28
389	20240705	133500	389836272	1899	1899	1899	1899	0
390	20240705	133400	389836272	1899	1899	1899	1899	22
391	20240705	133300	389794494	1898	1898	1898	1898	769
392	20240705	133200	388334932	1898	1898	1898	1898	232
393	20240705	133100	387894596	1898	1898	1898	1898	200
394	20240705	133000	387514996	1898	1898	1898	1898	18
395	20240705	132900	387480832	1897	1897	1897	1897	0
396	20240705	132800	387480832	1897	1897	1897	1897	234
397	20240705	132700	387036934	1897	1897	1897	1897	155
398	20240705	132600	386742899	1897	1897	1897	1897	313
399	20240705	132500	386149138	1897	1897	1897	1897	0
400	20240705	132400	386149138	1897	1897	1897	1897	48
401	20240705	132300	386058082	1897	1897	1897	1897	8
402	20240705	132200	386042906	1897	1896	1897	1896	271
403	20240705	132100	385529069	1897	1897	1897	1897	1
404	20240705	132000	385527172	1897	1897	1897	1897	29
405	20240705	131900	385472159	1897	1897	1897	1897	4
406	20240705	131800	385464571	1897	1897	1897	1897	23
407	20240705	131700	385420940	1897	1897	1897	1897	0
408	20240705	131600	385420940	1897	1897	1897	1897	34
409	20240705	131500	385356442	1896	1896	1896	1896	0
410	20240705	131400	385356442	1896	1897	1897	1896	510
411	20240705	131300	384389327	1897	1898	1898	1897	57
412	20240705	131200	384281194	1898	1898	1898	1898	31
413	20240705	131100	384222356	1897	1897	1897	1897	320
414	20240705	131000	383615316	1897	1897	1897	1897	232
415	20240705	130900	383175212	1897	1897	1897	1897	1
416	20240705	130800	383173315	1897	1898	1898	1897	32
417	20240705	130700	383112586	1897	1897	1897	1897	0
418	20240705	130600	383112586	1897	1898	1898	1897	44
419	20240705	130500	383029094	1897	1897	1897	1897	0
420	20240705	130400	383029094	1897	1897	1897	1897	2
421	20240705	130300	383025300	1896	1898	1898	1896	905
422	20240705	130200	381309294	1897	1897	1897	1897	513
423	20240705	130100	380336133	1897	1897	1897	1897	2097
424	20240705	130000	376358124	1896	1897	1897	1896	53
425	20240705	125900	376257592	1897	1897	1897	1897	0
426	20240705	125800	376257592	1897	1897	1897	1897	15
427	20240705	125700	376229137	1897	1897	1897	1897	50
428	20240705	125600	376134287	1897	1897	1897	1897	0
429	20240705	125500	376134287	1897	1897	1897	1897	0
430	20240705	125400	376134287	1897	1897	1897	1897	0
431	20240705	125300	376134287	1897	1897	1897	1897	105
432	20240705	125200	375935102	1897	1897	1897	1897	0
433	20240705	125100	375935102	1897	1897	1897	1897	100
434	20240705	125000	375745402	1897	1897	1897	1897	0
435	20240705	124900	375745402	1897	1897	1897	1897	0
436	20240705	124800	375745402	1897	1897	1897	1897	0
437	20240705	124700	375745402	1897	1897	1897	1897	18
438	20240705	124600	375711256	1896	1896	1896	1896	0
439	20240705	124500	375711256	1896	1896	1896	1896	100
440	20240705	124400	375521656	1896	1896	1897	1896	1377
441	20240705	124300	372910859	1896	1896	1896	1896	4100
442	20240705	124200	365137259	1897	1897	1897	1897	20
443	20240705	124100	365099319	1896	1896	1896	1896	0
444	20240705	124000	365099319	1896	1896	1896	1896	0
445	20240705	123900	365099319	1896	1896	1896	1896	625
446	20240705	123800	363914319	1896	1896	1896	1896	0
447	20240705	123700	363914319	1896	1896	1896	1896	1366
448	20240705	123600	361324383	1896	1896	1896	1896	0
449	20240705	123500	361324383	1896	1896	1896	1896	10
450	20240705	123400	361305423	1896	1896	1896	1896	33
451	20240705	123300	361242855	1896	1896	1896	1896	0
452	20240705	123200	361242855	1896	1896	1896	1896	50
453	20240705	123100	361148055	1896	1896	1896	1896	11
454	20240705	123000	361127199	1896	1896	1896	1896	0
455	20240705	122900	361127199	1896	1896	1896	1896	67
456	20240705	122800	361000167	1896	1896	1896	1896	0
457	20240705	122700	361000167	1896	1896	1896	1896	0
458	20240705	122600	361000167	1896	1896	1896	1896	3
459	20240705	122500	360994479	1896	1896	1896	1896	0
460	20240705	122400	360994479	1896	1896	1896	1896	90
461	20240705	122300	360823839	1896	1896	1897	1896	37
462	20240705	122200	360753686	1897	1897	1897	1897	0
463	20240705	122100	360753686	1897	1897	1897	1897	11
464	20240705	122000	360732819	1897	1897	1897	1897	12
465	20240705	121900	360710055	1896	1896	1896	1896	0
466	20240705	121800	360710055	1896	1896	1896	1896	1
467	20240705	121700	360708159	1897	1896	1897	1896	119
468	20240705	121600	360482530	1895	1895	1895	1895	0
469	20240705	121500	360482530	1895	1896	1896	1895	6026
470	20240705	121400	349062766	1896	1896	1896	1896	32
471	20240705	121300	349002094	1896	1896	1896	1896	10
472	20240705	121200	348983134	1897	1897	1897	1897	0
473	20240705	121100	348983134	1897	1897	1897	1897	0
474	20240705	121000	348983134	1897	1897	1897	1897	11
475	20240705	120900	348962267	1897	1897	1897	1897	9
476	20240705	120800	348945194	1897	1897	1897	1897	1
477	20240705	120700	348943297	1897	1897	1897	1897	280
478	20240705	120600	348412137	1897	1897	1897	1897	1
479	20240705	120500	348410240	1898	1898	1898	1898	200
480	20240705	120400	348030640	1898	1898	1898	1898	2
481	20240705	120300	348026844	1897	1897	1897	1897	143
482	20240705	120200	347755573	1898	1898	1898	1898	0
483	20240705	120100	347755573	1898	1898	1898	1898	38
484	20240705	120000	347683449	1898	1898	1898	1897	446
485	20240705	115900	346837374	1897	1898	1898	1897	20
486	20240705	115800	346799415	1898	1898	1898	1898	100
487	20240705	115700	346609615	1898	1898	1898	1897	528
488	20240705	115600	345607871	1898	1898	1898	1898	217
489	20240705	115500	345196005	1897	1897	1897	1897	70
490	20240705	115400	345063215	1897	1895	1897	1895	102
491	20240705	115300	344869724	1899	1895	1899	1895	529
492	20240705	115200	343866386	1895	1895	1895	1895	134
493	20240705	115100	343612456	1895	1895	1895	1894	218
494	20240705	115000	343199546	1895	1895	1895	1895	1155
495	20240705	114900	341010821	1895	1895	1895	1895	17
496	20240705	114800	340978606	1894	1894	1895	1894	881
497	20240705	114700	339309991	1894	1894	1894	1894	13
498	20240705	114600	339285369	1894	1894	1894	1894	22
499	20240705	114500	339243701	1894	1893	1894	1893	12
500	20240705	114400	339220974	1893	1892	1896	1892	182
501	20240705	114300	338876613	1892	1892	1892	1892	22
502	20240705	114200	338834989	1892	1892	1892	1892	30
503	20240705	114100	338778229	1892	1892	1892	1892	7
504	20240705	114000	338764985	1891	1892	1892	1890	75
505	20240705	113900	338623203	1892	1892	1892	1891	22
506	20240705	113800	338581583	1892	1896	1896	1892	175
507	20240705	113700	338249925	1896	1896	1896	1896	33
508	20240705	113600	338187357	1896	1896	1896	1896	10
509	20240705	113500	338168397	1896	1896	1896	1896	121
510	20240705	113400	337938981	1897	1897	1897	1897	18
511	20240705	113300	337904835	1897	1897	1897	1897	32
512	20240705	113200	337844131	1897	1897	1897	1897	19
513	20240705	113100	337808088	1897	1900	1900	1896	2117
514	20240705	113000	333792971	1899	1899	1900	1899	2469
515	20240705	112900	329104316	1900	1904	1904	1899	8347
516	20240705	112800	313252806	1905	1905	1905	1904	54
517	20240705	112700	313149937	1905	1906	1906	1905	22
518	20240705	112600	313108026	1906	1904	1906	1904	164
519	20240705	112500	312795593	1904	1915	1915	1903	50
520	20240705	112400	312700097	1904	1916	1916	1904	2521
521	20240705	112300	307899921	1918	1904	1918	1904	21
522	20240705	112200	307859685	1918	1902	1918	1902	128
523	20240705	112100	307615525	1902	1902	1902	1902	123
524	20240705	112000	307381579	1902	1900	1902	1900	297
525	20240705	111900	306817242	1900	1900	1900	1900	11
526	20240705	111800	306796342	1900	1897	1901	1897	16
527	20240705	111700	306765949	1897	1887	1897	1887	8690
528	20240705	111600	290340454	1887	1887	1887	1887	12
529	20240705	111500	290317810	1887	1886	1887	1885	86
530	20240705	111400	290155638	1886	1887	1887	1885	61
531	20240705	111300	290040593	1887	1886	1887	1886	158
532	20240705	111200	289742572	1887	1887	1887	1887	121
533	20240705	111100	289514245	1887	1886	1887	1886	53
534	20240705	111000	289414286	1886	1884	1886	1884	16
535	20240705	110900	289384116	1886	1884	1886	1881	236
536	20240705	110800	288939961	1886	1884	1886	1882	510
537	20240705	110700	287979640	1884	1886	1886	1883	92
538	20240705	110600	287806348	1886	1886	1886	1886	23
539	20240705	110500	287762970	1886	1886	1886	1886	7
540	20240705	110400	287749768	1886	1888	1888	1886	92
541	20240705	110300	287576173	1888	1883	1888	1883	176
542	20240705	110200	287244053	1884	1882	1887	1882	381
543	20240705	110100	286526983	1881	1883	1888	1881	70
544	20240705	110000	286395221	1882	1882	1884	1881	5650
545	20240705	105900	275757602	1881	1881	1881	1881	0
546	20240705	105800	275757602	1881	1882	1882	1881	500
547	20240705	105700	274816961	1881	1881	1882	1881	1064
548	20240705	105600	272815555	1881	1883	1883	1881	1023
549	20240705	105500	270890882	1883	1883	1883	1882	519
550	20240705	105400	269914105	1882	1883	1883	1882	220
551	20240705	105300	269499954	1883	1883	1883	1883	120
552	20240705	105200	269273994	1883	1883	1883	1882	418
553	20240705	105100	268487300	1883	1883	1883	1883	29
554	20240705	105000	268432693	1883	1883	1883	1883	15
555	20240705	104900	268404448	1883	1883	1883	1882	38
556	20240705	104800	268332895	1883	1883	1883	1882	144
557	20240705	104700	268061754	1883	1882	1883	1882	1247
558	20240705	104600	265714822	1882	1883	1883	1881	2190
559	20240705	104500	261595287	1883	1883	1883	1883	21
560	20240705	104400	261555744	1883	1883	1883	1881	361
561	20240705	104300	260876555	1883	1881	1883	1881	1424
562	20240705	104200	258197969	1881	1883	1883	1881	547
563	20240705	104100	257169033	1883	1883	1883	1881	4031
564	20240705	104000	249582727	1884	1883	1884	1882	303
565	20240705	103900	249012187	1884	1884	1884	1883	89
566	20240705	103800	248844519	1884	1884	1884	1884	87
567	20240705	103700	248680611	1884	1884	1884	1884	17
568	20240705	103600	248648583	1884	1884	1884	1882	85
569	20240705	103500	248488447	1884	1881	1884	1880	88
570	20240705	103400	248322916	1881	1883	1884	1880	5127
571	20240705	103300	238679913	1883	1884	1885	1882	1022
572	20240705	103200	236756018	1884	1884	1884	1883	170
573	20240705	103100	236435838	1884	1884	1884	1883	1122
574	20240705	103000	234323090	1883	1884	1884	1883	163
575	20240705	102900	234016029	1883	1884	1884	1883	182
576	20240705	102800	233673142	1884	1883	1884	1883	961
577	20240705	102700	231863518	1883	1884	1884	1883	213
578	20240705	102600	231462327	1884	1884	1884	1883	1349
579	20240705	102500	228922111	1884	1886	1886	1884	3918
580	20240705	102400	221539802	1886	1886	1886	1885	292
581	20240705	102300	220989091	1885	1886	1886	1885	982
582	20240705	102200	219137739	1887	1887	1887	1886	25
583	20240705	102100	219090565	1887	1887	1887	1887	43
584	20240705	102000	219009424	1887	1887	1887	1887	47
585	20240705	101900	218920735	1887	1887	1887	1886	33
586	20240705	101800	218858465	1887	1887	1887	1887	12
587	20240705	101700	218835821	1887	1887	1887	1885	282
588	20240705	101600	218303993	1887	1887	1887	1887	273
589	20240705	101500	217788842	1887	1888	1888	1886	77
590	20240705	101400	217643488	1888	1887	1888	1887	92
591	20240705	101300	217469855	1887	1886	1888	1886	2054
592	20240705	101200	213596005	1886	1885	1886	1885	35
593	20240705	101100	213529998	1886	1883	1886	1883	566
594	20240705	101000	212464095	1884	1882	1884	1882	4379
595	20240705	100900	204218761	1882	1881	1882	1881	944
596	20240705	100800	202442770	1881	1885	1885	1881	8103
597	20240705	100700	187183638	1886	1887	1888	1886	1334
598	20240705	100600	184667621	1887	1887	1888	1887	285
599	20240705	100500	184129822	1886	1890	1890	1886	1397
600	20240705	100400	181493217	1890	1890	1890	1889	32
601	20240705	100300	181432738	1890	1890	1890	1889	3361
602	20240705	100200	175083213	1890	1888	1890	1888	2044
603	20240705	100100	171222109	1889	1889	1889	1887	181
604	20240705	100000	170880330	1888	1888	1889	1888	344
605	20240705	095900	170230816	1889	1889	1889	1888	1081
606	20240705	095800	168188808	1889	1888	1889	1888	505
607	20240705	095700	167234865	1887	1888	1889	1886	758
608	20240705	095600	165804978	1889	1888	1889	1887	4448
609	20240705	095500	157410990	1888	1892	1892	1888	4240
610	20240705	095400	149397268	1892	1898	1898	1891	3680
611	20240705	095300	142423268	1898	1897	1898	1897	1175
612	20240705	095200	140193970	1898	1898	1898	1897	173
613	20240705	095100	139865701	1898	1909	1909	1898	18121
614	20240705	095000	105343752	1911	1910	1911	1909	480
615	20240705	094900	104426956	1910	1910	1910	1910	0
616	20240705	094800	104426956	1910	1910	1910	1910	0
617	20240705	094700	104426956	1910	1912	1912	1910	313
618	20240705	094600	103829099	1912	1911	1912	1911	61
619	20240705	094500	103712508	1911	1911	1911	1909	678
620	20240705	094400	102417572	1911	1911	1911	1911	14
621	20240705	094300	102390818	1911	1911	1911	1910	22
622	20240705	094200	102348777	1911	1911	1911	1911	7
623	20240705	094100	102335400	1912	1913	1913	1909	2496
624	20240705	094000	97563575	1913	1914	1914	1911	469
625	20240705	093900	96666890	1915	1915	1915	1912	544
626	20240705	093800	95626294	1915	1915	1915	1915	27
627	20240705	093700	95574589	1915	1915	1915	1915	62
628	20240705	093600	95455859	1915	1915	1915	1915	234
629	20240705	093500	95007749	1915	1915	1915	1915	16
630	20240705	093400	94977109	1916	1916	1916	1916	2005
631	20240705	093300	91135529	1916	1916	1917	1915	2668
632	20240705	093200	86023642	1917	1918	1918	1917	616
633	20240705	093100	84842155	1921	1921	1921	1917	2104
634	20240705	093000	80807245	1919	1917	1919	1917	2574
635	20240705	092900	75870862	1916	1917	1917	1916	1263
636	20240705	092800	73450051	1918	1925	1925	1918	3260
637	20240705	092700	67196088	1921	1921	1921	1921	0
638	20240705	092600	67196088	1921	1921	1921	1921	0
639	20240705	092500	67196088	1921	1921	1921	1921	0
640	20240705	092400	67196088	1921	1921	1921	1921	0
641	20240705	092300	67196088	1921	1919	1923	1919	2272
642	20240705	092200	62829177	1915	1915	1915	1915	82
643	20240705	092100	62672147	1915	1919	1919	1915	1496
644	20240705	092000	59802631	1920	1920	1920	1920	6
645	20240705	091900	59791111	1915	1915	1915	1915	0
646	20240705	091800	59791111	1915	1915	1915	1914	1140
647	20240705	091700	57608740	1915	1910	1915	1910	1933
648	20240705	091600	53911395	1910	1909	1910	1909	1075
649	20240705	091500	51858821	1909	1909	1909	1908	1789
650	20240705	091400	48445147	1909	1918	1918	1909	7372
651	20240705	091300	34344308	1917	1917	1917	1917	0
652	20240705	091200	34344308	1917	1917	1917	1917	803
653	20240705	091100	32804957	1917	1917	1917	1917	0
654	20240705	091000	32804957	1917	1919	1919	1916	5003
655	20240705	090900	23217960	1918	1918	1918	1918	0
656	20240705	090800	23217960	1918	1920	1920	1918	504
657	20240705	090700	22250745	1920	1920	1920	1920	6501
658	20240705	090600	9768825	1920	1920	1920	1920	200
659	20240705	090500	9384825	1920	1920	1920	1920	110
660	20240705	090400	9173625	1920	1938	1938	1920	4408
661	20240705	090300	699908	1938	1938	1938	1938	71
662	20240705	090200	562310	1939	1939	1939	1939	0
663	20240705	090100	562310	1939	1939	1939	1939	0
664	20240705	090000	562310	1939	1939	1939	1939	290